34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 7217 |
| 3 | 20231114 | 192200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 4 | 20231114 | 192100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 5 | 20231114 | 192000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 6 | 20231114 | 191900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 7 | 20231114 | 191800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 8 | 20231114 | 191700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 9 | 20231114 | 191600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 10 | 20231114 | 191500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 11 | 20231114 | 191400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 12 | 20231114 | 191300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 13 | 20231114 | 191200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 14 | 20231114 | 191100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 15 | 20231114 | 191000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 16 | 20231114 | 190900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 17 | 20231114 | 190800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 18 | 20231114 | 190700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 19 | 20231114 | 190600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 20 | 20231114 | 190500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 21 | 20231114 | 190400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 22 | 20231114 | 190300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 23 | 20231114 | 190200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 24 | 20231114 | 190100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 25 | 20231114 | 190000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 26 | 20231114 | 185900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 27 | 20231114 | 185800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 28 | 20231114 | 185700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 29 | 20231114 | 185600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 30 | 20231114 | 185500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 31 | 20231114 | 185400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 32 | 20231114 | 185300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 7217 |
| 33 | 20231114 | 185200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 34 | 20231114 | 185100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 35 | 20231114 | 185000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 36 | 20231114 | 184900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 37 | 20231114 | 184800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 38 | 20231114 | 184700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 39 | 20231114 | 184600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 40 | 20231114 | 184500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 41 | 20231114 | 184400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 42 | 20231114 | 184300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 43 | 20231114 | 184200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 44 | 20231114 | 184100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 45 | 20231114 | 184000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 46 | 20231114 | 183900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 47 | 20231114 | 183800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 48 | 20231114 | 183700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 49 | 20231114 | 183600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 50 | 20231114 | 183500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 51 | 20231114 | 183400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 52 | 20231114 | 183300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 53 | 20231114 | 183200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 54 | 20231114 | 183100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 55 | 20231114 | 183000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 56 | 20231114 | 182900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 57 | 20231114 | 182800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 58 | 20231114 | 182700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 59 | 20231114 | 182600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 60 | 20231114 | 182500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 61 | 20231114 | 182400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 62 | 20231114 | 182300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 7217 |
| 63 | 20231114 | 182200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 64 | 20231114 | 182100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 65 | 20231114 | 182000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 66 | 20231114 | 181900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 67 | 20231114 | 181800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 68 | 20231114 | 181700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 69 | 20231114 | 181600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 70 | 20231114 | 181500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 71 | 20231114 | 181400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 72 | 20231114 | 181300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 73 | 20231114 | 181200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 74 | 20231114 | 181100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 75 | 20231114 | 181000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 76 | 20231114 | 180900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 77 | 20231114 | 180800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 78 | 20231114 | 180700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 79 | 20231114 | 180600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 80 | 20231114 | 180500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 81 | 20231114 | 180400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 82 | 20231114 | 180300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 83 | 20231114 | 180200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 84 | 20231114 | 180100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 85 | 20231114 | 180000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 86 | 20231114 | 175900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 87 | 20231114 | 175800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 88 | 20231114 | 175700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 89 | 20231114 | 175600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 90 | 20231114 | 175500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 91 | 20231114 | 175400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 92 | 20231114 | 175300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 7217 |
| 93 | 20231114 | 175200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 94 | 20231114 | 175100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 95 | 20231114 | 175000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 96 | 20231114 | 174900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 97 | 20231114 | 174800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 98 | 20231114 | 174700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 99 | 20231114 | 174600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 100 | 20231114 | 174500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 101 | 20231114 | 174400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 102 | 20231114 | 174300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 103 | 20231114 | 174200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 104 | 20231114 | 174100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 105 | 20231114 | 174000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 106 | 20231114 | 173900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 107 | 20231114 | 173800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 108 | 20231114 | 173700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 109 | 20231114 | 173600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 110 | 20231114 | 173500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 111 | 20231114 | 173400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 112 | 20231114 | 173300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 113 | 20231114 | 173200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 114 | 20231114 | 173100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 115 | 20231114 | 173000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 116 | 20231114 | 172900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 117 | 20231114 | 172800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 118 | 20231114 | 172700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 119 | 20231114 | 172600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 120 | 20231114 | 172500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 121 | 20231114 | 172400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 122 | 20231114 | 172300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 7217 |
| 123 | 20231114 | 172200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 124 | 20231114 | 172100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 125 | 20231114 | 172000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 126 | 20231114 | 171900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 127 | 20231114 | 171800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 128 | 20231114 | 171700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 129 | 20231114 | 171600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 130 | 20231114 | 171500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 131 | 20231114 | 171400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 132 | 20231114 | 171300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 133 | 20231114 | 171200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 134 | 20231114 | 171100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 135 | 20231114 | 171000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 136 | 20231114 | 170900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 137 | 20231114 | 170800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 138 | 20231114 | 170700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 139 | 20231114 | 170600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 140 | 20231114 | 170500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 141 | 20231114 | 170400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 142 | 20231114 | 170300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 143 | 20231114 | 170200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 144 | 20231114 | 170100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 145 | 20231114 | 170000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 146 | 20231114 | 165900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 147 | 20231114 | 165800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 148 | 20231114 | 165700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 149 | 20231114 | 165600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 150 | 20231114 | 165500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 151 | 20231114 | 165400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 152 | 20231114 | 165300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 7217 |
| 153 | 20231114 | 165200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 154 | 20231114 | 165100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 155 | 20231114 | 165000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 156 | 20231114 | 164900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 157 | 20231114 | 164800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 158 | 20231114 | 164700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 159 | 20231114 | 164600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 160 | 20231114 | 164500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 161 | 20231114 | 164400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 162 | 20231114 | 164300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 163 | 20231114 | 164200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 164 | 20231114 | 164100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 165 | 20231114 | 164000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 166 | 20231114 | 163900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 167 | 20231114 | 163800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 168 | 20231114 | 163700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 169 | 20231114 | 163600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 170 | 20231114 | 163500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 171 | 20231114 | 163400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 172 | 20231114 | 163300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 173 | 20231114 | 163200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 174 | 20231114 | 163100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 175 | 20231114 | 163000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 176 | 20231114 | 162900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 177 | 20231114 | 162800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 178 | 20231114 | 162700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 179 | 20231114 | 162600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 180 | 20231114 | 162500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 181 | 20231114 | 162400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 182 | 20231114 | 162300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 7217 |
| 183 | 20231114 | 162200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 184 | 20231114 | 162100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 185 | 20231114 | 162000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 186 | 20231114 | 161900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 187 | 20231114 | 161800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 188 | 20231114 | 161700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 189 | 20231114 | 161600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 190 | 20231114 | 161500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 191 | 20231114 | 161400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 192 | 20231114 | 161300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 193 | 20231114 | 161200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 194 | 20231114 | 161100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 195 | 20231114 | 161000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 196 | 20231114 | 160900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 197 | 20231114 | 160800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 198 | 20231114 | 160700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 199 | 20231114 | 160600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 200 | 20231114 | 160500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 201 | 20231114 | 160400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 202 | 20231114 | 160300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 203 | 20231114 | 160200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 204 | 20231114 | 160100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 205 | 20231114 | 160000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 206 | 20231114 | 155900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 207 | 20231114 | 155800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 208 | 20231114 | 155700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 209 | 20231114 | 155600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 210 | 20231114 | 155500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 211 | 20231114 | 155400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 212 | 20231114 | 155300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 7217 |
| 213 | 20231114 | 155200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 214 | 20231114 | 155100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 215 | 20231114 | 155000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 216 | 20231114 | 154900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 217 | 20231114 | 154800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 218 | 20231114 | 154700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 219 | 20231114 | 154600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 220 | 20231114 | 154500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 221 | 20231114 | 154400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 222 | 20231114 | 154300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 223 | 20231114 | 154200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 224 | 20231114 | 154100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 225 | 20231114 | 154000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 226 | 20231114 | 153900 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 227 | 20231114 | 153800 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 228 | 20231114 | 153700 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 229 | 20231114 | 153600 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 230 | 20231114 | 153500 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 231 | 20231114 | 153400 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 232 | 20231114 | 153300 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 233 | 20231114 | 153200 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 234 | 20231114 | 153100 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 235 | 20231114 | 153000 | 26415663600 | 95800 | 95800 | 95800 | 95800 | 7217 |
| 236 | 20231114 | 152900 | 25724275000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 237 | 20231114 | 152800 | 25724275000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 238 | 20231114 | 152700 | 25724275000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 239 | 20231114 | 152600 | 25724275000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 240 | 20231114 | 152500 | 25724275000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 241 | 20231114 | 152400 | 25724275000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 242 | 20231114 | 152300 | 25724275000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 243 | 20231114 | 152200 | 25724275000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 244 | 20231114 | 152100 | 25724275000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 245 | 20231114 | 152000 | 25724275000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 246 | 20231114 | 151900 | 25724275000 | 95800 | 95600 | 95800 | 95600 | 1117 |
| 247 | 20231114 | 151800 | 25617341100 | 95700 | 95700 | 95700 | 95600 | 650 |
| 248 | 20231114 | 151700 | 25555144100 | 95600 | 95800 | 95800 | 95600 | 1318 |
| 249 | 20231114 | 151600 | 25429014800 | 95700 | 95800 | 95800 | 95700 | 376 |
| 250 | 20231114 | 151500 | 25393023300 | 95800 | 95700 | 95800 | 95700 | 946 |
| 251 | 20231114 | 151400 | 25302483700 | 95800 | 95800 | 95800 | 95700 | 353 |
| 252 | 20231114 | 151300 | 25268687700 | 95800 | 95600 | 95800 | 95500 | 1703 |
| 253 | 20231114 | 151200 | 25105709800 | 95600 | 95400 | 95600 | 95400 | 2000 |
| 254 | 20231114 | 151100 | 24914751200 | 95500 | 95500 | 95500 | 95400 | 114 |
| 255 | 20231114 | 151000 | 24903874900 | 95400 | 95400 | 95500 | 95400 | 285 |
| 256 | 20231114 | 150900 | 24876683700 | 95400 | 95200 | 95500 | 95200 | 659 |
| 257 | 20231114 | 150800 | 24813815500 | 95200 | 95300 | 95400 | 95200 | 1141 |
| 258 | 20231114 | 150700 | 24705132900 | 95300 | 95400 | 95500 | 95300 | 762 |
| 259 | 20231114 | 150600 | 24632456100 | 95500 | 95400 | 95500 | 95300 | 1143 |
| 260 | 20231114 | 150500 | 24523474300 | 95300 | 95300 | 95400 | 95300 | 683 |
| 261 | 20231114 | 150400 | 24458374700 | 95300 | 95300 | 95300 | 95300 | 536 |
| 262 | 20231114 | 150300 | 24407293900 | 95300 | 95600 | 95600 | 95300 | 599 |
| 263 | 20231114 | 150200 | 24350203000 | 95500 | 95300 | 95600 | 95300 | 567 |
| 264 | 20231114 | 150100 | 24296124100 | 95300 | 95500 | 95500 | 95200 | 668 |
| 265 | 20231114 | 150000 | 24232450200 | 95400 | 95200 | 95500 | 95200 | 835 |
| 266 | 20231114 | 145900 | 24152821800 | 95200 | 95200 | 95300 | 95200 | 1311 |
| 267 | 20231114 | 145800 | 24027905400 | 95200 | 95300 | 95300 | 95200 | 161 |
| 268 | 20231114 | 145700 | 24012569900 | 95300 | 95100 | 95300 | 95000 | 3496 |
| 269 | 20231114 | 145600 | 23680170700 | 95000 | 95000 | 95100 | 95000 | 451 |
| 270 | 20231114 | 145500 | 23637324300 | 95000 | 95100 | 95100 | 95000 | 1383 |
| 271 | 20231114 | 145400 | 23505840700 | 95100 | 95200 | 95200 | 95100 | 916 |
| 272 | 20231114 | 145300 | 23418728500 | 95100 | 95100 | 95200 | 95100 | 2876 |
| 273 | 20231114 | 145200 | 23145115500 | 95100 | 95100 | 95200 | 95100 | 615 |
| 274 | 20231114 | 145100 | 23086622900 | 95100 | 95300 | 95300 | 95100 | 2370 |
| 275 | 20231114 | 145000 | 22860996700 | 95200 | 95300 | 95300 | 95200 | 561 |
| 276 | 20231114 | 144900 | 22807559100 | 95300 | 95300 | 95400 | 95300 | 377 |
| 277 | 20231114 | 144800 | 22771630700 | 95300 | 95400 | 95500 | 95300 | 1763 |
| 278 | 20231114 | 144700 | 22603452300 | 95400 | 95400 | 95500 | 95400 | 217 |
| 279 | 20231114 | 144600 | 22582750200 | 95400 | 95400 | 95500 | 95400 | 441 |
| 280 | 20231114 | 144500 | 22540663300 | 95400 | 95500 | 95500 | 95400 | 123 |
| 281 | 20231114 | 144400 | 22528925200 | 95400 | 95400 | 95500 | 95400 | 264 |
| 282 | 20231114 | 144300 | 22503739400 | 95400 | 95400 | 95500 | 95400 | 250 |
| 283 | 20231114 | 144200 | 22479889200 | 95400 | 95600 | 95600 | 95400 | 262 |
| 284 | 20231114 | 144100 | 22454868300 | 95500 | 95300 | 95600 | 95300 | 335 |
| 285 | 20231114 | 144000 | 22422892400 | 95400 | 95300 | 95400 | 95200 | 2073 |
| 286 | 20231114 | 143900 | 22225339400 | 95300 | 95300 | 95400 | 95300 | 1030 |
| 287 | 20231114 | 143800 | 22127171100 | 95300 | 95400 | 95400 | 95300 | 174 |
| 288 | 20231114 | 143700 | 22110576500 | 95300 | 95300 | 95400 | 95300 | 757 |
| 289 | 20231114 | 143600 | 22038432900 | 95300 | 95300 | 95400 | 95300 | 125 |
| 290 | 20231114 | 143500 | 22026516200 | 95300 | 95300 | 95400 | 95200 | 1597 |
| 291 | 20231114 | 143400 | 21874351500 | 95300 | 95500 | 95500 | 95300 | 1822 |
| 292 | 20231114 | 143300 | 21700556700 | 95500 | 95700 | 95700 | 95400 | 1633 |
| 293 | 20231114 | 143200 | 21544596100 | 95600 | 95700 | 95700 | 95600 | 1161 |
| 294 | 20231114 | 143100 | 21433503300 | 95700 | 95800 | 95900 | 95700 | 288 |
| 295 | 20231114 | 143000 | 21405911600 | 95800 | 95800 | 95900 | 95700 | 492 |
| 296 | 20231114 | 142900 | 21358780600 | 95800 | 95800 | 96000 | 95700 | 609 |
| 297 | 20231114 | 142800 | 21300423000 | 95700 | 95700 | 95800 | 95600 | 1567 |
| 298 | 20231114 | 142700 | 21150461800 | 95800 | 95700 | 95800 | 95700 | 239 |
| 299 | 20231114 | 142600 | 21127586200 | 95700 | 95700 | 95800 | 95700 | 276 |
| 300 | 20231114 | 142500 | 21101172800 | 95700 | 95700 | 95800 | 95700 | 360 |
| 301 | 20231114 | 142400 | 21066697600 | 95800 | 95900 | 95900 | 95700 | 805 |
| 302 | 20231114 | 142300 | 20989579000 | 95800 | 95800 | 95900 | 95800 | 154 |
| 303 | 20231114 | 142200 | 20974824100 | 95900 | 95900 | 95900 | 95800 | 280 |
| 304 | 20231114 | 142100 | 20947986000 | 95900 | 95800 | 95900 | 95800 | 429 |
| 305 | 20231114 | 142000 | 20906858800 | 95800 | 95900 | 95900 | 95800 | 405 |
| 306 | 20231114 | 141900 | 20868022600 | 95900 | 95900 | 96000 | 95900 | 410 |
| 307 | 20231114 | 141800 | 20828703400 | 95900 | 96000 | 96000 | 95900 | 44 |
| 308 | 20231114 | 141700 | 20824482200 | 96000 | 95900 | 96000 | 95900 | 79 |
| 309 | 20231114 | 141600 | 20816902900 | 95900 | 96000 | 96000 | 95900 | 222 |
| 310 | 20231114 | 141500 | 20795610300 | 96000 | 95900 | 96100 | 95800 | 453 |
| 311 | 20231114 | 141400 | 20752170600 | 95900 | 95900 | 96000 | 95900 | 621 |
| 312 | 20231114 | 141300 | 20692585500 | 96000 | 95900 | 96000 | 95800 | 766 |
| 313 | 20231114 | 141200 | 20619105000 | 95900 | 95900 | 95900 | 95800 | 309 |
| 314 | 20231114 | 141100 | 20589482900 | 95800 | 95900 | 95900 | 95800 | 948 |
| 315 | 20231114 | 141000 | 20498600200 | 95900 | 95800 | 95900 | 95700 | 1227 |
| 316 | 20231114 | 140900 | 20381063900 | 95800 | 95800 | 95900 | 95800 | 254 |
| 317 | 20231114 | 140800 | 20356726500 | 95800 | 95900 | 95900 | 95800 | 141 |
| 318 | 20231114 | 140700 | 20343216100 | 95800 | 95900 | 95900 | 95800 | 295 |
| 319 | 20231114 | 140600 | 20314949700 | 96000 | 96000 | 96000 | 95800 | 580 |
| 320 | 20231114 | 140500 | 20259362700 | 95900 | 95900 | 96000 | 95800 | 892 |
| 321 | 20231114 | 140400 | 20173796800 | 95900 | 95700 | 96000 | 95700 | 498 |
| 322 | 20231114 | 140300 | 20126046600 | 95700 | 95800 | 95800 | 95700 | 311 |
| 323 | 20231114 | 140200 | 20096263500 | 95800 | 95700 | 95800 | 95600 | 199 |
| 324 | 20231114 | 140100 | 20077222600 | 95600 | 95700 | 95700 | 95600 | 454 |
| 325 | 20231114 | 140000 | 20033819300 | 95700 | 95600 | 95700 | 95600 | 265 |
| 326 | 20231114 | 135900 | 20008460600 | 95700 | 95600 | 95800 | 95600 | 977 |
| 327 | 20231114 | 135800 | 19914959900 | 95700 | 95900 | 95900 | 95600 | 628 |
| 328 | 20231114 | 135700 | 19854827100 | 95800 | 95800 | 95900 | 95800 | 69 |
| 329 | 20231114 | 135600 | 19848216300 | 95800 | 95600 | 95800 | 95500 | 1314 |
| 330 | 20231114 | 135500 | 19722482600 | 95600 | 95600 | 95700 | 95600 | 295 |
| 331 | 20231114 | 135400 | 19694280200 | 95600 | 95700 | 95800 | 95500 | 255 |
| 332 | 20231114 | 135300 | 19669878300 | 95700 | 95500 | 95900 | 95500 | 622 |
| 333 | 20231114 | 135200 | 19610368300 | 95500 | 95600 | 95700 | 95500 | 656 |
| 334 | 20231114 | 135100 | 19547654800 | 95700 | 95800 | 95800 | 95600 | 1362 |
| 335 | 20231114 | 135000 | 19417309600 | 95800 | 95700 | 95800 | 95700 | 335 |
| 336 | 20231114 | 134900 | 19385224400 | 95700 | 95900 | 95900 | 95700 | 282 |
| 337 | 20231114 | 134800 | 19358208600 | 95900 | 95800 | 96000 | 95800 | 96 |
| 338 | 20231114 | 134700 | 19349005700 | 95700 | 95700 | 96000 | 95700 | 942 |
| 339 | 20231114 | 134600 | 19258754600 | 95800 | 95700 | 95800 | 95700 | 450 |
| 340 | 20231114 | 134500 | 19215662400 | 95700 | 95700 | 95800 | 95700 | 509 |
| 341 | 20231114 | 134400 | 19166949900 | 95700 | 95700 | 95900 | 95700 | 290 |
| 342 | 20231114 | 134300 | 19139178000 | 95800 | 95800 | 95800 | 95700 | 626 |
| 343 | 20231114 | 134200 | 19079222900 | 95800 | 95900 | 95900 | 95800 | 240 |
| 344 | 20231114 | 134100 | 19056230200 | 95800 | 95800 | 96000 | 95700 | 404 |
| 345 | 20231114 | 134000 | 19017518800 | 95800 | 95700 | 95900 | 95700 | 571 |
| 346 | 20231114 | 133900 | 18962817100 | 95800 | 95600 | 95800 | 95600 | 546 |
| 347 | 20231114 | 133800 | 18910541300 | 95600 | 95600 | 95700 | 95600 | 294 |
| 348 | 20231114 | 133700 | 18882425800 | 95600 | 95600 | 95700 | 95600 | 244 |
| 349 | 20231114 | 133600 | 18859086000 | 95600 | 95800 | 95800 | 95600 | 463 |
| 350 | 20231114 | 133500 | 18814779100 | 95700 | 95800 | 95800 | 95700 | 252 |
| 351 | 20231114 | 133400 | 18790653600 | 95700 | 95800 | 95900 | 95700 | 795 |
| 352 | 20231114 | 133300 | 18714485200 | 95900 | 95900 | 95900 | 95800 | 825 |
| 353 | 20231114 | 133200 | 18635385700 | 95900 | 95600 | 95900 | 95500 | 710 |
| 354 | 20231114 | 133100 | 18567467700 | 95500 | 95500 | 95800 | 95500 | 748 |
| 355 | 20231114 | 133000 | 18495908800 | 95500 | 95300 | 95900 | 95200 | 1076 |
| 356 | 20231114 | 132900 | 18392968600 | 95300 | 95300 | 95300 | 95200 | 292 |
| 357 | 20231114 | 132800 | 18365167800 | 95300 | 95100 | 95600 | 95100 | 358 |
| 358 | 20231114 | 132700 | 18331079500 | 95100 | 95200 | 95200 | 95100 | 1129 |
| 359 | 20231114 | 132600 | 18223676800 | 95100 | 95200 | 95300 | 95100 | 574 |
| 360 | 20231114 | 132500 | 18169032400 | 95200 | 95200 | 95300 | 95200 | 310 |
| 361 | 20231114 | 132400 | 18139519800 | 95200 | 95300 | 95300 | 95200 | 263 |
| 362 | 20231114 | 132300 | 18114481700 | 95200 | 95200 | 95300 | 95200 | 246 |
| 363 | 20231114 | 132200 | 18091052000 | 95200 | 95200 | 95200 | 95100 | 729 |
| 364 | 20231114 | 132100 | 18021651700 | 95300 | 95100 | 95400 | 95100 | 642 |
| 365 | 20231114 | 132000 | 17960536300 | 95100 | 95200 | 95400 | 95100 | 831 |
| 366 | 20231114 | 131900 | 17881328100 | 95200 | 95100 | 95300 | 95100 | 1153 |
| 367 | 20231114 | 131800 | 17771573300 | 95100 | 95100 | 95200 | 95000 | 924 |
| 368 | 20231114 | 131700 | 17683705200 | 95100 | 95100 | 95200 | 95100 | 227 |
| 369 | 20231114 | 131600 | 17662117300 | 95000 | 95100 | 95100 | 95000 | 159 |
| 370 | 20231114 | 131500 | 17647003500 | 95100 | 95000 | 95200 | 95000 | 249 |
| 371 | 20231114 | 131400 | 17623335000 | 95000 | 95000 | 95100 | 94900 | 640 |
| 372 | 20231114 | 131300 | 17562547500 | 95000 | 95100 | 95100 | 94900 | 2516 |
| 373 | 20231114 | 131200 | 17323529600 | 95000 | 95100 | 95100 | 95000 | 703 |
| 374 | 20231114 | 131100 | 17256679500 | 95000 | 95100 | 95200 | 95000 | 1687 |
| 375 | 20231114 | 131000 | 17096250100 | 95000 | 95000 | 95100 | 95000 | 489 |
| 376 | 20231114 | 130900 | 17049768400 | 95100 | 94900 | 95100 | 94800 | 912 |
| 377 | 20231114 | 130800 | 16963219300 | 94900 | 95000 | 95100 | 94800 | 1725 |
| 378 | 20231114 | 130700 | 16799528900 | 95000 | 95200 | 95200 | 94900 | 16044 |
| 379 | 20231114 | 130600 | 15274812100 | 95200 | 95400 | 95400 | 95200 | 715 |
| 380 | 20231114 | 130500 | 15206691200 | 95400 | 95300 | 95400 | 95300 | 276 |
| 381 | 20231114 | 130400 | 15180387900 | 95400 | 95500 | 95600 | 95400 | 1260 |
| 382 | 20231114 | 130300 | 15060114300 | 95500 | 95700 | 95800 | 95500 | 1483 |
| 383 | 20231114 | 130200 | 14918317300 | 95700 | 95800 | 95800 | 95700 | 180 |
| 384 | 20231114 | 130100 | 14901090000 | 95800 | 95700 | 96000 | 95700 | 209 |
| 385 | 20231114 | 130000 | 14881066700 | 95700 | 95800 | 95800 | 95700 | 165 |
| 386 | 20231114 | 125900 | 14865265200 | 95700 | 95800 | 95800 | 95700 | 477 |
| 387 | 20231114 | 125800 | 14819597400 | 95700 | 95700 | 95800 | 95700 | 183 |
| 388 | 20231114 | 125700 | 14802075700 | 95800 | 95800 | 95800 | 95700 | 181 |
| 389 | 20231114 | 125600 | 14784753500 | 95800 | 95800 | 95900 | 95700 | 510 |
| 390 | 20231114 | 125500 | 14735894000 | 95700 | 95700 | 95800 | 95700 | 186 |
| 391 | 20231114 | 125400 | 14718093000 | 95700 | 95700 | 95900 | 95700 | 412 |
| 392 | 20231114 | 125300 | 14678622500 | 95700 | 95800 | 95800 | 95700 | 309 |
| 393 | 20231114 | 125200 | 14649025800 | 95800 | 95800 | 95900 | 95700 | 524 |
| 394 | 20231114 | 125100 | 14598801600 | 95800 | 95800 | 95800 | 95700 | 765 |
| 395 | 20231114 | 125000 | 14525521600 | 95800 | 95700 | 95800 | 95700 | 307 |
| 396 | 20231114 | 124900 | 14496141100 | 95800 | 95700 | 95800 | 95700 | 96 |
| 397 | 20231114 | 124800 | 14486953500 | 95800 | 95700 | 95800 | 95700 | 251 |
| 398 | 20231114 | 124700 | 14462932100 | 95700 | 95800 | 95800 | 95700 | 464 |
| 399 | 20231114 | 124600 | 14418493600 | 95800 | 95700 | 95800 | 95700 | 353 |
| 400 | 20231114 | 124500 | 14384710300 | 95700 | 95700 | 95800 | 95700 | 670 |
| 401 | 20231114 | 124400 | 14320585200 | 95800 | 95700 | 95800 | 95700 | 319 |
| 402 | 20231114 | 124300 | 14290054000 | 95700 | 95900 | 95900 | 95700 | 831 |
| 403 | 20231114 | 124200 | 14210441900 | 95800 | 95900 | 96000 | 95800 | 220 |
| 404 | 20231114 | 124100 | 14189346500 | 95800 | 95900 | 96000 | 95800 | 604 |
| 405 | 20231114 | 124000 | 14131454900 | 95800 | 95800 | 95900 | 95800 | 176 |
| 406 | 20231114 | 123900 | 14114587100 | 95800 | 95800 | 95900 | 95800 | 443 |
| 407 | 20231114 | 123800 | 14072126700 | 95800 | 95900 | 95900 | 95800 | 209 |
| 408 | 20231114 | 123700 | 14052095700 | 95900 | 96000 | 96000 | 95800 | 498 |
| 409 | 20231114 | 123600 | 14004344900 | 95900 | 96000 | 96000 | 95900 | 192 |
| 410 | 20231114 | 123500 | 13985923600 | 96000 | 96000 | 96100 | 96000 | 176 |
| 411 | 20231114 | 123400 | 13969026300 | 96000 | 96100 | 96100 | 96000 | 331 |
| 412 | 20231114 | 123300 | 13937247400 | 96000 | 96200 | 96300 | 96000 | 729 |
| 413 | 20231114 | 123200 | 13867168500 | 96200 | 96100 | 96200 | 96100 | 499 |
| 414 | 20231114 | 123100 | 13819201600 | 96000 | 96100 | 96200 | 96000 | 195 |
| 415 | 20231114 | 123000 | 13800466500 | 96100 | 95900 | 96100 | 95800 | 901 |
| 416 | 20231114 | 122900 | 13714055400 | 95900 | 95800 | 95900 | 95800 | 259 |
| 417 | 20231114 | 122800 | 13689222500 | 95800 | 95800 | 96000 | 95800 | 134 |
| 418 | 20231114 | 122700 | 13676378700 | 95800 | 96200 | 96200 | 95800 | 3527 |
| 419 | 20231114 | 122600 | 13338058200 | 96200 | 96300 | 96300 | 96100 | 127 |
| 420 | 20231114 | 122500 | 13325840900 | 96100 | 96200 | 96300 | 96000 | 352 |
| 421 | 20231114 | 122400 | 13291998000 | 96200 | 96100 | 96300 | 96100 | 343 |
| 422 | 20231114 | 122300 | 13259005100 | 96000 | 96100 | 96200 | 96000 | 260 |
| 423 | 20231114 | 122200 | 13234029100 | 96100 | 96100 | 96300 | 96000 | 372 |
| 424 | 20231114 | 122100 | 13198271500 | 96000 | 96000 | 96100 | 95900 | 522 |
| 425 | 20231114 | 122000 | 13148170400 | 96000 | 96000 | 96100 | 96000 | 169 |
| 426 | 20231114 | 121900 | 13131946000 | 96000 | 96100 | 96100 | 95900 | 247 |
| 427 | 20231114 | 121800 | 13108245300 | 96200 | 95900 | 96200 | 95900 | 440 |
| 428 | 20231114 | 121700 | 13066009200 | 96000 | 96000 | 96000 | 95900 | 174 |
| 429 | 20231114 | 121600 | 13049319900 | 95900 | 96000 | 96000 | 95900 | 250 |
| 430 | 20231114 | 121500 | 13025344500 | 95900 | 95900 | 96000 | 95900 | 350 |
| 431 | 20231114 | 121400 | 12991779300 | 95900 | 96000 | 96100 | 95900 | 893 |
| 432 | 20231114 | 121300 | 12906133000 | 96000 | 96100 | 96200 | 96000 | 294 |
| 433 | 20231114 | 121200 | 12877900100 | 96000 | 96000 | 96400 | 96000 | 392 |
| 434 | 20231114 | 121100 | 12840258700 | 96000 | 96000 | 96100 | 96000 | 508 |
| 435 | 20231114 | 121000 | 12791475700 | 96000 | 96000 | 96100 | 96000 | 533 |
| 436 | 20231114 | 120900 | 12740302200 | 96000 | 96000 | 96100 | 96000 | 285 |
| 437 | 20231114 | 120800 | 12712937500 | 96100 | 96200 | 96200 | 96000 | 2474 |
| 438 | 20231114 | 120700 | 12475290200 | 96200 | 96200 | 96300 | 96200 | 501 |
| 439 | 20231114 | 120600 | 12427067200 | 96300 | 96200 | 96300 | 96200 | 956 |
| 440 | 20231114 | 120500 | 12335094600 | 96200 | 96400 | 96500 | 96200 | 1209 |
| 441 | 20231114 | 120400 | 12218662300 | 96400 | 96400 | 96500 | 96400 | 153 |
| 442 | 20231114 | 120300 | 12203912500 | 96400 | 96600 | 96700 | 96400 | 307 |
| 443 | 20231114 | 120200 | 12174267900 | 96600 | 96400 | 96800 | 96400 | 445 |
| 444 | 20231114 | 120100 | 12131283300 | 96400 | 96500 | 96600 | 96400 | 130 |
| 445 | 20231114 | 120000 | 12118750100 | 96500 | 96400 | 96700 | 96400 | 745 |
| 446 | 20231114 | 115900 | 12046808500 | 96400 | 96400 | 96500 | 96400 | 262 |
| 447 | 20231114 | 115800 | 12021551400 | 96400 | 96400 | 96500 | 96400 | 415 |
| 448 | 20231114 | 115700 | 11981534900 | 96500 | 96400 | 96500 | 96400 | 417 |
| 449 | 20231114 | 115600 | 11941335800 | 96500 | 96300 | 96500 | 96300 | 530 |
| 450 | 20231114 | 115500 | 11890214100 | 96500 | 96400 | 96500 | 96300 | 893 |
| 451 | 20231114 | 115400 | 11804193800 | 96400 | 96400 | 96500 | 96400 | 310 |
| 452 | 20231114 | 115300 | 11774309400 | 96400 | 96500 | 96600 | 96400 | 1896 |
| 453 | 20231114 | 115200 | 11591457400 | 96500 | 96500 | 96600 | 96500 | 213 |
| 454 | 20231114 | 115100 | 11570902100 | 96500 | 96500 | 96600 | 96500 | 425 |
| 455 | 20231114 | 115000 | 11529882300 | 96600 | 96600 | 96600 | 96500 | 235 |
| 456 | 20231114 | 114900 | 11507190600 | 96600 | 96700 | 96700 | 96600 | 251 |
| 457 | 20231114 | 114800 | 11482943500 | 96700 | 96800 | 96900 | 96600 | 500 |
| 458 | 20231114 | 114700 | 11434557500 | 96900 | 96800 | 96900 | 96800 | 387 |
| 459 | 20231114 | 114600 | 11397092100 | 96900 | 96800 | 96900 | 96700 | 406 |
| 460 | 20231114 | 114500 | 11357792300 | 96800 | 96700 | 96900 | 96700 | 288 |
| 461 | 20231114 | 114400 | 11329926900 | 96700 | 96600 | 96700 | 96600 | 76 |
| 462 | 20231114 | 114300 | 11322580800 | 96600 | 96800 | 96900 | 96600 | 449 |
| 463 | 20231114 | 114200 | 11279152300 | 96700 | 96700 | 96800 | 96700 | 241 |
| 464 | 20231114 | 114100 | 11255840300 | 96800 | 96700 | 96800 | 96700 | 124 |
| 465 | 20231114 | 114000 | 11243846300 | 96700 | 96500 | 96900 | 96500 | 364 |
| 466 | 20231114 | 113900 | 11208669300 | 96500 | 96500 | 96600 | 96500 | 210 |
| 467 | 20231114 | 113800 | 11188403700 | 96500 | 96500 | 96600 | 96500 | 183 |
| 468 | 20231114 | 113700 | 11170743900 | 96500 | 96500 | 96500 | 96400 | 225 |
| 469 | 20231114 | 113600 | 11149041600 | 96500 | 96500 | 96600 | 96400 | 1570 |
| 470 | 20231114 | 113500 | 10997604900 | 96500 | 96700 | 96700 | 96500 | 905 |
| 471 | 20231114 | 113400 | 10910142800 | 96800 | 96700 | 96800 | 96700 | 220 |
| 472 | 20231114 | 113300 | 10888868400 | 96700 | 96800 | 96800 | 96700 | 244 |
| 473 | 20231114 | 113200 | 10865272200 | 96700 | 96800 | 96800 | 96700 | 390 |
| 474 | 20231114 | 113100 | 10827534100 | 96800 | 96800 | 96900 | 96800 | 401 |
| 475 | 20231114 | 113000 | 10788716800 | 96800 | 96900 | 97000 | 96800 | 664 |
| 476 | 20231114 | 112900 | 10724378100 | 96900 | 97000 | 97000 | 96900 | 247 |
| 477 | 20231114 | 112800 | 10700443600 | 96900 | 96800 | 97000 | 96800 | 358 |
| 478 | 20231114 | 112700 | 10665769600 | 96800 | 96800 | 96900 | 96800 | 184 |
| 479 | 20231114 | 112600 | 10647958000 | 96900 | 96900 | 96900 | 96800 | 132 |
| 480 | 20231114 | 112500 | 10635180000 | 96800 | 96800 | 96900 | 96700 | 628 |
| 481 | 20231114 | 112400 | 10574395200 | 96800 | 96800 | 96900 | 96800 | 389 |
| 482 | 20231114 | 112300 | 10536738100 | 96800 | 96900 | 97000 | 96800 | 377 |
| 483 | 20231114 | 112200 | 10500208500 | 96900 | 96900 | 97000 | 96900 | 337 |
| 484 | 20231114 | 112100 | 10467552900 | 97000 | 97000 | 97000 | 96900 | 124 |
| 485 | 20231114 | 112000 | 10455536800 | 96900 | 97000 | 97100 | 96900 | 569 |
| 486 | 20231114 | 111900 | 10400357500 | 97000 | 97000 | 97100 | 97000 | 259 |
| 487 | 20231114 | 111800 | 10375234200 | 97000 | 97000 | 97100 | 97000 | 492 |
| 488 | 20231114 | 111700 | 10327509500 | 97000 | 97100 | 97100 | 97000 | 66 |
| 489 | 20231114 | 111600 | 10321106800 | 97000 | 97200 | 97200 | 97000 | 300 |
| 490 | 20231114 | 111500 | 10291981800 | 97100 | 97100 | 97200 | 97100 | 128 |
| 491 | 20231114 | 111400 | 10279552600 | 97200 | 97100 | 97200 | 97000 | 430 |
| 492 | 20231114 | 111300 | 10237799300 | 97000 | 97000 | 97100 | 97000 | 423 |
| 493 | 20231114 | 111200 | 10196763100 | 97100 | 97100 | 97200 | 97100 | 1798 |
| 494 | 20231114 | 111100 | 10022176800 | 97000 | 97000 | 97100 | 97000 | 270 |
| 495 | 20231114 | 111000 | 9995986700 | 97000 | 97000 | 97100 | 96900 | 191 |
| 496 | 20231114 | 110900 | 9977470300 | 97000 | 97000 | 97100 | 97000 | 423 |
| 497 | 20231114 | 110800 | 9936437700 | 97000 | 97000 | 97100 | 97000 | 1305 |
| 498 | 20231114 | 110700 | 9809850800 | 97000 | 96900 | 97000 | 96900 | 567 |
| 499 | 20231114 | 110600 | 9754905100 | 96800 | 96900 | 96900 | 96800 | 62 |
| 500 | 20231114 | 110500 | 9748899500 | 96900 | 96800 | 96900 | 96800 | 137 |
| 501 | 20231114 | 110400 | 9735626000 | 96800 | 96800 | 96900 | 96800 | 292 |
| 502 | 20231114 | 110300 | 9707360100 | 96800 | 96900 | 97000 | 96800 | 782 |
| 503 | 20231114 | 110200 | 9631580600 | 96900 | 97000 | 97100 | 96900 | 743 |
| 504 | 20231114 | 110100 | 9559549600 | 97000 | 97000 | 97200 | 96900 | 1485 |
| 505 | 20231114 | 110000 | 9415391000 | 97000 | 96900 | 97000 | 96900 | 261 |
| 506 | 20231114 | 105900 | 9390082000 | 96900 | 96900 | 97000 | 96900 | 481 |
| 507 | 20231114 | 105800 | 9343459900 | 96900 | 96900 | 96900 | 96800 | 115 |
| 508 | 20231114 | 105700 | 9332326900 | 96800 | 96800 | 96900 | 96800 | 132 |
| 509 | 20231114 | 105600 | 9319548200 | 96800 | 96800 | 97000 | 96800 | 377 |
| 510 | 20231114 | 105500 | 9283022500 | 96800 | 96600 | 97000 | 96600 | 1583 |
| 511 | 20231114 | 105400 | 9129933500 | 96700 | 96600 | 96700 | 96600 | 294 |
| 512 | 20231114 | 105300 | 9101527700 | 96600 | 96800 | 96800 | 96600 | 159 |
| 513 | 20231114 | 105200 | 9086153900 | 96700 | 96700 | 96800 | 96700 | 165 |
| 514 | 20231114 | 105100 | 9070194400 | 96700 | 96600 | 96800 | 96500 | 831 |
| 515 | 20231114 | 105000 | 8989942200 | 96500 | 96600 | 96600 | 96500 | 56 |
| 516 | 20231114 | 104900 | 8984534700 | 96500 | 96600 | 96600 | 96500 | 236 |
| 517 | 20231114 | 104800 | 8961756500 | 96600 | 96400 | 96600 | 96300 | 810 |
| 518 | 20231114 | 104700 | 8883635400 | 96400 | 96300 | 96400 | 96300 | 63 |
| 519 | 20231114 | 104600 | 8877563900 | 96300 | 96400 | 96400 | 96300 | 335 |
| 520 | 20231114 | 104500 | 8845286800 | 96400 | 96400 | 96500 | 96300 | 156 |
| 521 | 20231114 | 104400 | 8830250900 | 96300 | 96400 | 96500 | 96300 | 1168 |
| 522 | 20231114 | 104300 | 8717634900 | 96400 | 96600 | 96700 | 96400 | 545 |
| 523 | 20231114 | 104200 | 8665032700 | 96600 | 96600 | 96900 | 96500 | 867 |
| 524 | 20231114 | 104100 | 8581205000 | 96500 | 96300 | 96500 | 96200 | 210 |
| 525 | 20231114 | 104000 | 8560953600 | 96300 | 96100 | 96500 | 96100 | 1077 |
| 526 | 20231114 | 103900 | 8457334900 | 96200 | 96400 | 96400 | 96100 | 2069 |
| 527 | 20231114 | 103800 | 8258017300 | 96400 | 96600 | 96600 | 96400 | 476 |
| 528 | 20231114 | 103700 | 8212079300 | 96600 | 96500 | 96700 | 96400 | 639 |
| 529 | 20231114 | 103600 | 8150392600 | 96500 | 96600 | 96600 | 96400 | 1900 |
| 530 | 20231114 | 103500 | 7966977100 | 96600 | 96700 | 96700 | 96600 | 202 |
| 531 | 20231114 | 103400 | 7947450100 | 96700 | 96800 | 96900 | 96700 | 2089 |
| 532 | 20231114 | 103300 | 7745362800 | 96800 | 97000 | 97100 | 96800 | 915 |
| 533 | 20231114 | 103200 | 7656675600 | 97000 | 97000 | 97000 | 96900 | 553 |
| 534 | 20231114 | 103100 | 7603086700 | 97000 | 97000 | 97100 | 96900 | 414 |
| 535 | 20231114 | 103000 | 7562958300 | 97000 | 97100 | 97100 | 96900 | 2031 |
| 536 | 20231114 | 102900 | 7365932600 | 97100 | 97000 | 97100 | 96800 | 3033 |
| 537 | 20231114 | 102800 | 7071828200 | 97000 | 96700 | 97000 | 96700 | 1989 |
| 538 | 20231114 | 102700 | 6879243400 | 96800 | 96800 | 96800 | 96700 | 574 |
| 539 | 20231114 | 102600 | 6823726000 | 96700 | 96800 | 96800 | 96700 | 155 |
| 540 | 20231114 | 102500 | 6808722700 | 96800 | 96700 | 96800 | 96700 | 105 |
| 541 | 20231114 | 102400 | 6798568200 | 96800 | 96800 | 96900 | 96700 | 255 |
| 542 | 20231114 | 102300 | 6773890100 | 96800 | 96800 | 96900 | 96700 | 686 |
| 543 | 20231114 | 102200 | 6707485300 | 96800 | 96700 | 96900 | 96700 | 760 |
| 544 | 20231114 | 102100 | 6633887200 | 96700 | 96600 | 96900 | 96600 | 1408 |
| 545 | 20231114 | 102000 | 6497541000 | 96600 | 96900 | 96900 | 96600 | 2046 |
| 546 | 20231114 | 101900 | 6299618100 | 96900 | 96800 | 96900 | 96800 | 1303 |
| 547 | 20231114 | 101800 | 6173476900 | 96700 | 96600 | 96800 | 96600 | 1166 |
| 548 | 20231114 | 101700 | 6060748900 | 96600 | 96600 | 96700 | 96600 | 835 |
| 549 | 20231114 | 101600 | 5980087500 | 96600 | 96700 | 96700 | 96600 | 126 |
| 550 | 20231114 | 101500 | 5967913400 | 96700 | 96600 | 96700 | 96600 | 59 |
| 551 | 20231114 | 101400 | 5962210600 | 96600 | 96700 | 96800 | 96600 | 576 |
| 552 | 20231114 | 101300 | 5906528500 | 96800 | 96700 | 96800 | 96600 | 1172 |
| 553 | 20231114 | 101200 | 5793204800 | 96700 | 96600 | 96700 | 96600 | 121 |
| 554 | 20231114 | 101100 | 5781512100 | 96700 | 96600 | 96700 | 96600 | 69 |
| 555 | 20231114 | 101000 | 5774842300 | 96600 | 96600 | 96600 | 96400 | 207 |
| 556 | 20231114 | 100900 | 5754857500 | 96600 | 96500 | 96600 | 96400 | 519 |
| 557 | 20231114 | 100800 | 5704771000 | 96500 | 96600 | 96600 | 96500 | 304 |
| 558 | 20231114 | 100700 | 5675410200 | 96500 | 96600 | 96600 | 96500 | 344 |
| 559 | 20231114 | 100600 | 5642206200 | 96600 | 96400 | 96600 | 96400 | 1679 |
| 560 | 20231114 | 100500 | 5480090600 | 96400 | 96400 | 96400 | 96400 | 331 |
| 561 | 20231114 | 100400 | 5448182200 | 96500 | 96400 | 96500 | 96400 | 32 |
| 562 | 20231114 | 100300 | 5445097100 | 96400 | 96400 | 96500 | 96400 | 276 |
| 563 | 20231114 | 100200 | 5418488700 | 96400 | 96400 | 96600 | 96400 | 555 |
| 564 | 20231114 | 100100 | 5364952000 | 96500 | 96400 | 96500 | 96400 | 289 |
| 565 | 20231114 | 100000 | 5337090200 | 96400 | 96400 | 96600 | 96300 | 1661 |
| 566 | 20231114 | 095900 | 5176872100 | 96400 | 96500 | 96500 | 96400 | 233 |
| 567 | 20231114 | 095800 | 5154389900 | 96600 | 96500 | 96600 | 96500 | 138 |
| 568 | 20231114 | 095700 | 5141072400 | 96500 | 96500 | 96600 | 96400 | 296 |
| 569 | 20231114 | 095600 | 5112517500 | 96400 | 96500 | 96500 | 96400 | 279 |
| 570 | 20231114 | 095500 | 5085619700 | 96500 | 96600 | 96600 | 96500 | 775 |
| 571 | 20231114 | 095400 | 5010805300 | 96600 | 96200 | 96600 | 96200 | 1812 |
| 572 | 20231114 | 095300 | 4835998300 | 96200 | 96400 | 96400 | 96200 | 615 |
| 573 | 20231114 | 095200 | 4776787600 | 96300 | 96300 | 96400 | 96300 | 573 |
| 574 | 20231114 | 095100 | 4721584700 | 96300 | 96300 | 96400 | 96200 | 490 |
| 575 | 20231114 | 095000 | 4674384600 | 96300 | 96200 | 96300 | 96200 | 200 |
| 576 | 20231114 | 094900 | 4655136600 | 96200 | 96400 | 96400 | 96200 | 133 |
| 577 | 20231114 | 094800 | 4642334900 | 96500 | 96100 | 96500 | 96000 | 940 |
| 578 | 20231114 | 094700 | 4551772200 | 96200 | 96300 | 96300 | 96200 | 746 |
| 579 | 20231114 | 094600 | 4479999300 | 96400 | 96300 | 96400 | 96200 | 296 |
| 580 | 20231114 | 094500 | 4451506300 | 96200 | 96100 | 96300 | 96100 | 1154 |
| 581 | 20231114 | 094400 | 4340583700 | 96200 | 96400 | 96400 | 96100 | 392 |
| 582 | 20231114 | 094300 | 4302845000 | 96400 | 96300 | 96500 | 96300 | 1366 |
| 583 | 20231114 | 094200 | 4171152500 | 96300 | 96300 | 96400 | 96300 | 152 |
| 584 | 20231114 | 094100 | 4156514600 | 96200 | 96200 | 96200 | 96100 | 61 |
| 585 | 20231114 | 094000 | 4150651000 | 96100 | 96000 | 96100 | 95800 | 1189 |
| 586 | 20231114 | 093900 | 4036557000 | 96000 | 96000 | 96000 | 95900 | 325 |
| 587 | 20231114 | 093800 | 4005358300 | 96000 | 96100 | 96100 | 95900 | 135 |
| 588 | 20231114 | 093700 | 3992403900 | 95900 | 96000 | 96200 | 95800 | 961 |
| 589 | 20231114 | 093600 | 3900206500 | 96000 | 96300 | 96400 | 96000 | 1592 |
| 590 | 20231114 | 093500 | 3747019000 | 96300 | 96400 | 96400 | 96300 | 588 |
| 591 | 20231114 | 093400 | 3690377000 | 96300 | 96400 | 96500 | 96300 | 623 |
| 592 | 20231114 | 093300 | 3630316800 | 96500 | 96800 | 96800 | 96400 | 1462 |
| 593 | 20231114 | 093200 | 3489099700 | 96700 | 96500 | 96700 | 96500 | 1958 |
| 594 | 20231114 | 093100 | 3299836300 | 96500 | 96700 | 96800 | 96400 | 1295 |
| 595 | 20231114 | 093000 | 3174777000 | 96800 | 96600 | 96800 | 96600 | 616 |
| 596 | 20231114 | 092900 | 3115223700 | 96600 | 96500 | 96700 | 96500 | 1047 |
| 597 | 20231114 | 092800 | 3014062100 | 96500 | 96400 | 96600 | 96400 | 170 |
| 598 | 20231114 | 092700 | 2997656600 | 96600 | 96500 | 96600 | 96300 | 465 |
| 599 | 20231114 | 092600 | 2952782600 | 96500 | 96400 | 96500 | 96300 | 633 |
| 600 | 20231114 | 092500 | 2891792900 | 96500 | 96400 | 96500 | 96400 | 55 |
| 601 | 20231114 | 092400 | 2886490400 | 96500 | 96000 | 96500 | 96000 | 738 |
| 602 | 20231114 | 092300 | 2815477300 | 96000 | 96300 | 96300 | 96000 | 1160 |
| 603 | 20231114 | 092200 | 2703928900 | 96300 | 96500 | 96600 | 96300 | 479 |
| 604 | 20231114 | 092100 | 2657747900 | 96500 | 96600 | 96700 | 96400 | 499 |
| 605 | 20231114 | 092000 | 2609549700 | 96600 | 96700 | 96700 | 96500 | 834 |
| 606 | 20231114 | 091900 | 2529009200 | 96600 | 96700 | 96800 | 96500 | 431 |
| 607 | 20231114 | 091800 | 2487365600 | 96700 | 96700 | 96800 | 96600 | 272 |
| 608 | 20231114 | 091700 | 2461056400 | 96600 | 96500 | 96800 | 96400 | 346 |
| 609 | 20231114 | 091600 | 2427643300 | 96600 | 96600 | 96800 | 96500 | 351 |
| 610 | 20231114 | 091500 | 2393701800 | 96400 | 97000 | 97000 | 96200 | 1093 |
| 611 | 20231114 | 091400 | 2288151900 | 97000 | 97200 | 97300 | 97000 | 441 |
| 612 | 20231114 | 091300 | 2245324900 | 97300 | 97100 | 97500 | 97100 | 3227 |
| 613 | 20231114 | 091200 | 1931463900 | 97100 | 97000 | 97100 | 96800 | 1153 |
| 614 | 20231114 | 091100 | 1819674000 | 97000 | 97000 | 97100 | 96900 | 590 |
| 615 | 20231114 | 091000 | 1762433000 | 97000 | 96600 | 97000 | 96500 | 2168 |
| 616 | 20231114 | 090900 | 1552587500 | 96600 | 96600 | 96700 | 96600 | 404 |
| 617 | 20231114 | 090800 | 1513553500 | 96600 | 96600 | 96700 | 96600 | 573 |
| 618 | 20231114 | 090700 | 1458178800 | 96600 | 96700 | 96800 | 96600 | 675 |
| 619 | 20231114 | 090600 | 1392879800 | 96600 | 96600 | 96700 | 96500 | 807 |
| 620 | 20231114 | 090500 | 1314943600 | 96600 | 96400 | 96700 | 96400 | 882 |
| 621 | 20231114 | 090400 | 1229804200 | 96400 | 96100 | 96400 | 96000 | 1228 |
| 622 | 20231114 | 090300 | 1111656400 | 96100 | 95600 | 96200 | 95600 | 3231 |
| 623 | 20231114 | 090200 | 802288500 | 95600 | 95300 | 96300 | 95300 | 1783 |
| 624 | 20231114 | 090100 | 631788000 | 95300 | 94800 | 96100 | 94700 | 2847 |
| 625 | 20231114 | 090000 | 361002000 | 94900 | 95800 | 95800 | 94900 | 3411 |